MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ETSS — Energy Transition Special Opportunities
NYSEEnergy Transition Special Opportunities
$9.96
+0.00(+0.00%)
- O
- 10.00
- H
- 10.00
- L
- 9.96
- V
- 97.92K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$9.96
Period Return+0.91%
Period High$10.00
Period Low$9.77
Avg Daily Volume40.3K
Total Trading Days63
ETSS — Historical OHLCV Price & Volume Table
Jun 4, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $10.00 | $10.00 | $9.96 | $9.96 | +$0.00 | +0.00% | 97,922 | $9.96 | $9.96 $10.00 |
| Sep 30, 2026 | $10.00 | $10.00 | $9.96 | $9.96 | +$0.03 | +0.30% | 406 | $9.98 | $9.96 $10.00 |
| Sep 29, 2026 | $9.95 | $9.95 | $9.93 | $9.93 | $-0.02 | -0.20% | 1,225 | $9.94 | $9.93 $9.95 |
| Sep 28, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | +$0.00 | +0.00% | 192 | $9.95 | $9.95 $9.95 |
| Sep 25, 2026 | $9.95 | $9.95 | $9.95 | $9.95 | +$0.03 | +0.30% | 202 | $9.95 | $9.95 $9.95 |
| Sep 24, 2026 | $9.92 | $9.92 | $9.92 | $9.92 | +$0.00 | +0.00% | 283 | $9.93 | $9.92 $9.92 |
| Sep 23, 2026 | $9.95 | $9.95 | $9.92 | $9.92 | +$0.00 | +0.00% | 395 | $9.94 | $9.92 $9.95 |
| Sep 22, 2026 | $9.95 | $9.95 | $9.92 | $9.92 | $-0.02 | -0.20% | 390 | $9.94 | $9.92 $9.95 |
| Sep 21, 2026 | $9.95 | $9.95 | $9.94 | $9.94 | +$0.01 | +0.10% | 231 | $9.95 | $9.94 $9.95 |
| Sep 18, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | $-0.02 | -0.20% | 24,894 | $9.93 | $9.93 $9.93 |
| Sep 17, 2026 | $9.94 | $9.95 | $9.92 | $9.95 | +$0.02 | +0.15% | 747,643 | $9.93 | $9.92 $9.95 |
| Sep 16, 2026 | $9.97 | $9.97 | $9.93 | $9.94 | $-0.01 | -0.05% | 50,774 | $9.93 | $9.93 $9.97 |
| Sep 15, 2026 | $9.93 | $9.94 | $9.93 | $9.94 | +$0.00 | +0.00% | 149,159 | $9.94 | $9.93 $9.94 |
| Sep 14, 2026 | $9.94 | $9.94 | $9.94 | $9.94 | +$0.01 | +0.10% | 15,157 | $9.94 | $9.94 $9.94 |
| Sep 11, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | +$0.00 | +0.00% | 1,247 | $9.93 | $9.93 $9.93 |
| Sep 10, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | $-0.01 | -0.10% | 28,792 | $9.93 | $9.93 $9.93 |
| Sep 9, 2026 | $9.94 | $9.94 | $9.94 | $9.94 | +$0.01 | +0.05% | 270 | $9.93 | $9.94 $9.94 |
| Sep 8, 2026 | $9.93 | $9.94 | $9.93 | $9.94 | +$0.01 | +0.05% | 31,888 | $9.93 | $9.93 $9.94 |
| Sep 4, 2026 | $9.92 | $9.93 | $9.92 | $9.93 | +$0.01 | +0.10% | 329,090 | $9.92 | $9.92 $9.93 |
| Sep 3, 2026 | $9.93 | $9.93 | $9.92 | $9.92 | +$0.01 | +0.10% | 250,812 | $9.92 | $9.92 $9.93 |
| Sep 2, 2026 | $9.92 | $9.92 | $9.91 | $9.91 | $-0.01 | -0.10% | 111,959 | $9.92 | $9.91 $9.92 |
| Sep 1, 2026 | $9.93 | $9.93 | $9.92 | $9.92 | $-0.01 | -0.10% | 235,559 | $9.92 | $9.92 $9.93 |
| Aug 31, 2026 | $9.95 | $9.95 | $9.93 | $9.93 | +$0.00 | +0.00% | 416 | $9.93 | $9.93 $9.95 |
| Aug 27, 2026 | $9.93 | $9.93 | $9.92 | $9.93 | +$0.00 | +0.00% | 120,325 | $9.92 | $9.92 $9.93 |
| Aug 26, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | +$0.00 | +0.00% | 12,037 | $9.93 | $9.93 $9.93 |
| Aug 25, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | +$0.00 | +0.00% | 30,236 | $9.93 | $9.93 $9.93 |
| Aug 24, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | +$0.00 | +0.00% | 85,202 | $9.93 | $9.93 $9.93 |
| Aug 21, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | $-0.01 | -0.10% | 25,044 | $9.93 | $9.93 $9.93 |
| Aug 19, 2026 | $9.88 | $9.94 | $9.88 | $9.94 | +$0.06 | +0.61% | 7,918 | $9.93 | $9.88 $9.94 |
| Aug 18, 2026 | $9.88 | $9.88 | $9.88 | $9.88 | +$0.01 | +0.10% | 719 | $9.88 | $9.88 $9.88 |